| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 358 | 360 | 358 | 358 | 48,300 | -2 | 99% | 100% | 114% | ▼▼ | 100% | 98% | 99% | 99% | 102% |
| 20240925 | 358 | 359 | 356 | 357 | 36,400 | -1 | 100% | 100% | 75% | ▼▼▼ | 101% | 98% | 98% | 98% | 102% |
| 20240926 | 360 | 364 | 359 | 364 | 83,700 | 7 | 102% | 101% | 230% | ▲ | 99% | 99% | 99% | 100% | 104% |
| 20240927 | 357 | 358 | 355 | 355 | 60,600 | -9 | 98% | 99% | 72% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240930 | 351 | 354 | 349 | 350 | 50,300 | -5 | 99% | 100% | 83% | ▼▼ | 101% | 102% | 101% | 96% | 100% |
| 20241001 | 350 | 353 | 350 | 352 | 29,900 | 2 | 101% | 101% | 59% | ▲ | 100% | 102% | 100% | 97% | 101% |
| 20241002 | 352 | 354 | 351 | 352 | 37,300 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 99% | 97% | 101% |
| 20241003 | 355 | 356 | 353 | 354 | 20,100 | 2 | 101% | 100% | 54% | ▲ | 101% | 100% | 100% | 97% | 101% |
| 20241004 | 354 | 356 | 353 | 356 | 29,900 | 2 | 101% | 101% | 149% | ▲▲ | 100% | 99% | 98% | 98% | 102% |
| 20241007 | 357 | 359 | 357 | 358 | 30,600 | 2 | 101% | 100% | 102% | ▲▲▲ | 100% | 99% | 98% | 98% | 102% |
| 20241008 | 357 | 358 | 356 | 356 | 12,700 | -2 | 99% | 100% | 42% | ▼ | 99% | 98% | 97% | 98% | 102% |
| 20241009 | 358 | 358 | 354 | 354 | 19,300 | -2 | 99% | 99% | 152% | ▼▼ | 99% | 99% | 98% | 97% | 101% |
| 20241010 | 355 | 355 | 352 | 353 | 16,800 | -1 | 100% | 99% | 87% | ▼▼▼ | 99% | 99% | 99% | 97% | 101% |
| 20241011 | 354 | 355 | 352 | 352 | 25,100 | -1 | 100% | 99% | 149% | ▼▼▼▼ | 100% | 100% | 99% | 97% | 101% |
| 20241015 | 352 | 354 | 351 | 352 | 27,400 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 99% | 97% | 101% |
| 20241016 | 351 | 354 | 351 | 352 | 26,200 | 0 | 100% | 100% | 96% | -- | 100% | 100% | 99% | 97% | 101% |
| 20241017 | 352 | 353 | 350 | 351 | 27,900 | -1 | 100% | 100% | 106% | ▼ | 99% | 99% | 99% | 96% | 100% |
| 20241018 | 353 | 355 | 351 | 351 | 22,000 | 0 | 100% | 99% | 79% | -- | 100% | 99% | 99% | 96% | 100% |
| 20241021 | 353 | 354 | 351 | 353 | 26,000 | 2 | 101% | 100% | 118% | ▲ | 99% | 99% | 98% | 97% | 101% |
| 20241022 | 354 | 354 | 351 | 351 | 22,500 | -2 | 99% | 99% | 87% | ▼ | 99% | 99% | 99% | 96% | 100% |
| 20241023 | 353 | 353 | 350 | 350 | 43,800 | -1 | 100% | 99% | 195% | ▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241024 | 350 | 350 | 347 | 349 | 44,100 | -1 | 100% | 100% | 101% | ▼▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241025 | 350 | 350 | 345 | 345 | 32,700 | -4 | 99% | 99% | 74% | ▼▼▼▼ | 101% | 100% | 101% | 96% | 100% |
| 20241028 | 345 | 349 | 345 | 349 | 27,500 | 4 | 101% | 101% | 84% | ▲ | 99% | 99% | 99% | 97% | 101% |
| 20241029 | 349 | 350 | 347 | 347 | 27,900 | -2 | 99% | 99% | 101% | ▼ | 99% | 99% | 99% | 97% | 101% |
| 20241030 | 348 | 349 | 345 | 345 | 107,700 | -2 | 99% | 99% | 386% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241031 | 346 | 348 | 344 | 346 | 42,600 | 1 | 100% | 100% | 40% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20241101 | 345 | 347 | 344 | 344 | 27,900 | -2 | 99% | 100% | 65% | ▼ | 99% | 101% | 100% | 96% | 100% |
| 20241105 | 345 | 345 | 343 | 343 | 24,800 | -1 | 100% | 99% | 89% | ▼▼ | 101% | 101% | 100% | 96% | 100% |
| 20241106 | 342 | 346 | 342 | 346 | 39,200 | 3 | 101% | 101% | 158% | ▲ | 101% | 100% | 99% | 97% | 101% |
| 20241107 | 346 | 350 | 346 | 348 | 50,700 | 2 | 101% | 101% | 129% | ▲▲ | 100% | 99% | 98% | 98% | 101% |
| 20241108 | 349 | 350 | 347 | 348 | 34,800 | 0 | 100% | 100% | 69% | -- | 99% | 99% | 98% | 99% | 101% |
| 20241111 | 350 | 350 | 347 | 347 | 15,000 | -1 | 100% | 99% | 43% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241112 | 346 | 348 | 345 | 345 | 54,300 | -2 | 99% | 100% | 362% | ▼▼ | 100% | 99% | 98% | 98% | 101% |
| 20241113 | 347 | 349 | 345 | 347 | 35,500 | 2 | 101% | 100% | 65% | ▲ | 99% | 99% | 97% | 98% | 101% |
| 20241114 | 348 | 348 | 345 | 345 | 21,900 | -2 | 99% | 99% | 62% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20241115 | 346 | 347 | 344 | 344 | 18,800 | -1 | 100% | 99% | 86% | ▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241118 | 344 | 346 | 343 | 343 | 17,100 | -1 | 100% | 100% | 91% | ▼▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20241119 | 344 | 347 | 343 | 345 | 23,000 | 2 | 101% | 100% | 135% | ▲ | 99% | 99% | 97% | 98% | 101% |
| 20241120 | 346 | 346 | 342 | 342 | 35,300 | -3 | 99% | 99% | 153% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20241121 | 344 | 344 | 341 | 343 | 27,100 | 1 | 100% | 100% | 77% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20241122 | 343 | 343 | 342 | 343 | 9,800 | 0 | 100% | 100% | 36% | -- | 100% | 99% | 98% | 98% | 100% |
| 20241125 | 343 | 345 | 342 | 342 | 28,700 | -1 | 100% | 100% | 293% | ▼ | 99% | 99% | 98% | 98% | 100% |
| 20241126 | 342 | 343 | 338 | 339 | 63,200 | -3 | 99% | 99% | 220% | ▼▼ | 99% | 99% | 99% | 97% | 100% |
| 20241127 | 341 | 342 | 338 | 338 | 34,300 | -1 | 100% | 99% | 54% | ▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241128 | 339 | 341 | 338 | 339 | 31,900 | 1 | 100% | 100% | 93% | ▲ | 100% | 99% | 99% | 97% | 100% |
| 20241129 | 338 | 339 | 337 | 337 | 39,500 | -2 | 99% | 100% | 124% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241202 | 337 | 339 | 336 | 336 | 45,600 | -1 | 100% | 100% | 115% | ▼▼ | 101% | 100% | 100% | 97% | 100% |
| 20241203 | 336 | 339 | 336 | 338 | 41,300 | 2 | 101% | 101% | 91% | ▲ | 99% | 100% | 99% | 97% | 101% |
| 20241204 | 337 | 338 | 335 | 335 | 31,100 | -3 | 99% | 99% | 75% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241205 | 336 | 337 | 336 | 336 | 26,400 | 1 | 100% | 100% | 85% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241206 | 336 | 338 | 336 | 337 | 25,100 | 1 | 100% | 100% | 95% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 336 | 338 | 335 | 335 | 46,100 | -2 | 99% | 100% | 184% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241210 | 335 | 338 | 335 | 336 | 50,500 | 1 | 100% | 100% | 110% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241211 | 336 | 337 | 335 | 336 | 44,500 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 336 | 337 | 335 | 336 | 50,200 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 335 | 337 | 335 | 335 | 50,500 | -1 | 100% | 100% | 101% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241216 | 338 | 338 | 333 | 335 | 60,200 | 0 | 100% | 99% | 119% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 335 | 335 | 333 | 335 | 33,500 | 0 | 100% | 100% | 56% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 335 | 335 | 332 | 334 | 40,400 | -1 | 100% | 100% | 121% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 334 | 334 | 331 | 333 | 45,300 | -1 | 100% | 100% | 112% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 335 | 335 | 333 | 335 | 55,700 | 2 | 101% | 100% | 123% | ▲ | % | % | % | 98% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 200 | 333,500 | 200 | 256,300 | 0 | 77,200 |
| 2024-12-06 | 100 | 330,800 | 100 | 255,500 | 0 | 75,300 |
| 2024-11-29 | 500 | 331,000 | 500 | 257,400 | 0 | 73,600 |
| 2024-11-22 | 0 | 328,200 | 0 | 255,000 | 0 | 73,200 |
| 2024-11-15 | 0 | 328,200 | 0 | 255,300 | 0 | 72,900 |
| 2024-11-08 | 0 | 326,000 | 0 | 256,000 | 0 | 70,000 |
| 2024-11-01 | 0 | 333,100 | 0 | 256,200 | 0 | 76,900 |
| 2024-10-25 | 300 | 332,300 | 300 | 257,800 | 0 | 74,500 |
| 2024-10-18 | 0 | 321,000 | 0 | 251,000 | 0 | 70,000 |
| 2024-10-11 | 0 | 328,300 | 0 | 254,500 | 0 | 73,800 |
| 2024-10-04 | 0 | 329,200 | 0 | 255,900 | 0 | 73,300 |
| 2024-09-27 | 0 | 331,200 | 0 | 255,600 | 0 | 75,600 |
| 2024-09-20 | 3,300 | 330,400 | 3,300 | 258,300 | 0 | 72,100 |
| 2024-09-13 | 3,100 | 332,600 | 3,100 | 257,900 | 0 | 74,700 |
| 2024-09-06 | 2,100 | 334,600 | 2,100 | 257,200 | 0 | 77,400 |
| 2024-08-30 | 4,000 | 336,900 | 4,000 | 257,100 | 0 | 79,800 |
| 2024-08-23 | 1,000 | 336,200 | 1,000 | 256,600 | 0 | 79,600 |
| 2024-08-16 | 0 | 332,700 | 0 | 256,000 | 0 | 76,700 |
| 2024-08-09 | 0 | 331,800 | 0 | 254,300 | 0 | 77,500 |
| 2024-08-02 | 400 | 368,700 | 400 | 266,100 | 0 | 102,600 |
| 2024-07-26 | 1,600 | 365,700 | 1,600 | 263,700 | 0 | 102,000 |
| 2024-07-19 | 0 | 365,300 | 0 | 265,400 | 0 | 99,900 |
| 2024-07-12 | 100 | 364,200 | 100 | 264,500 | 0 | 99,700 |
| 2024-07-05 | 100 | 364,400 | 100 | 264,700 | 0 | 99,700 |
| 2024-06-28 | 100 | 356,100 | 100 | 268,600 | 0 | 87,500 |
| 2024-06-21 | 0 | 371,100 | 0 | 267,600 | 0 | 103,500 |
| 2024-06-14 | 0 | 366,700 | 0 | 268,000 | 0 | 98,700 |
| 2024-06-07 | 0 | 363,300 | 0 | 265,300 | 0 | 98,000 |
| 2024-05-31 | 0 | 375,900 | 0 | 265,200 | 0 | 110,700 |
| 2024-05-24 | 100 | 371,000 | 100 | 262,600 | 0 | 108,400 |
| 2024-05-17 | 100 | 392,900 | 100 | 267,100 | 0 | 125,800 |
| 2024-05-10 | 0 | 410,800 | 0 | 286,100 | 0 | 124,700 |
| 2024-05-02 | 100 | 368,200 | 100 | 245,000 | 0 | 123,200 |
| 2024-04-26 | 0 | 356,000 | 0 | 243,500 | 0 | 112,500 |
| 2024-04-19 | 0 | 361,200 | 0 | 246,300 | 0 | 114,900 |
| 2024-04-12 | 100 | 359,000 | 100 | 249,800 | 0 | 109,200 |
| 2024-04-05 | 100 | 358,600 | 100 | 243,900 | 0 | 114,700 |
| 2024-03-29 | 11,800 | 382,200 | 11,800 | 276,500 | 0 | 105,700 |
| 2024-03-22 | 18,700 | 389,900 | 18,700 | 274,400 | 0 | 115,500 |
| 2024-03-15 | 6,000 | 375,300 | 6,000 | 269,700 | 0 | 105,600 |
| 2024-03-08 | 5,800 | 345,700 | 5,800 | 259,600 | 0 | 86,100 |
| 2024-03-01 | 400 | 357,500 | 400 | 265,000 | 0 | 92,500 |
| 2024-02-22 | 100 | 367,100 | 100 | 264,200 | 0 | 102,900 |
| 2024-02-16 | 100 | 368,200 | 100 | 269,100 | 0 | 99,100 |
| 2024-02-09 | 300 | 374,900 | 300 | 269,600 | 0 | 105,300 |
| 2024-02-02 | 300 | 336,800 | 300 | 242,300 | 0 | 94,500 |
| 2024-01-26 | 300 | 327,200 | 300 | 239,600 | 0 | 87,600 |
| 2024-01-19 | 0 | 332,100 | 0 | 240,800 | 0 | 91,300 |
| 2024-01-12 | 300 | 339,400 | 300 | 238,300 | 0 | 101,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 224,529 | 0.49% | ▼ | -13,500 | 356 | 358 | 356 | 356 | 28,300 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 238,029 | 0.51% | ▲ | 360 | 362 | 357 | 357 | 68,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241210 | 16:00 | Ｂｒ．ＨＤ | 第１次中期経営計画2024-2027の策定に関するお知らせ |
| 20241108 | 16:00 | Ｂｒ．ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 16:00 | Ｂｒ．ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | Ｂｒ．ＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240618 | 16:00 | Ｂｒ．ＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:00 | Ｂｒ．ＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240315 | 16:00 | Ｂｒ．ＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240304 | 16:00 | Ｂｒ．ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240207 | 16:00 | Ｂｒ．ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:15 | Ｂｒ．ＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TIXC | 350 | 2024-05-30 16:08 | 株式会社ビーアールホールディングス | 藤田 公康 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1726 | 1 | ホーム | ビーアールホールディングス | 2024-12-21 16:24:07 |
| 1726 | 2 | 半期報告書-第23期(2024/04/01-2025/03/31) | 2024-11-13 14:31:00 |
| 1726 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-09 01:31:41 |
| 1726 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 17:35:57 |
| 1726 | 2 | 有価証券報告書-第22期(2023/04/01-2024/03/31) | 2024-06-21 12:17:36 |
| 1726 | 2 | コーポレート・ガバナンスに関する報告書 2024/06/19 | 2024-06-21 12:17:35 |
| 1726 | 2 | 株主・投資家情報 | ビーアールホールディングス | 2024-06-17 09:11:23 |
| 1726 | 2 | 決算説明会・概要資料 | IRライブラリ | 株主・投資家情報 | ビーアールホールディングス | 2024-06-14 17:09:27 |
| 1726 | 3 | 第１次中期経営計画2024-2027の策定に関するお知らせ | 2024-12-10 17:31:44 |
| 1726 | 3 | 第23期中間配当金支払いに関する取締役会決議のお知らせ | 2024-11-09 01:31:40 |